21.65
+0.03(+0.14%)
Currency In CNY
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 19, 2025 | 20.85 | 21.62 | 21.62 | 21.85 | 20.73 | 4.85M |
| August 18, 2025 | 20.8 | 20.84 | 20.84 | 21.04 | 20.41 | 3.55M |
| August 15, 2025 | 20.9 | 20.83 | 20.83 | 21.18 | 20.7 | 2.47M |
| August 14, 2025 | 20.89 | 21.02 | 21.02 | 21.37 | 20.68 | 3.08M |
| August 13, 2025 | 20.98 | 20.96 | 20.96 | 21.27 | 20.65 | 2.78M |
| August 12, 2025 | 20.71 | 21.01 | 21.01 | 21.4 | 20.65 | 3.39M |
| August 11, 2025 | 20.88 | 20.79 | 20.79 | 21.03 | 20.63 | 2.73M |
| August 08, 2025 | 20.98 | 20.96 | 20.96 | 21.2 | 20.8 | 3.36M |
| August 07, 2025 | 20.31 | 21.21 | 21.21 | 21.3 | 20.26 | 6.1M |
| August 06, 2025 | 20.23 | 20.4 | 20.4 | 20.65 | 20.05 | 3.86M |
| August 05, 2025 | 20.29 | 20.23 | 20.23 | 20.5 | 20.03 | 2.89M |
| August 04, 2025 | 19.54 | 20.29 | 20.29 | 20.55 | 19.32 | 7.08M |
| August 01, 2025 | 19.23 | 19.57 | 19.57 | 20.04 | 19.21 | 5.22M |
| July 31, 2025 | 19.17 | 19.41 | 19.41 | 19.95 | 18.96 | 6.14M |
| July 30, 2025 | 19.35 | 19.16 | 19.16 | 19.62 | 18.96 | 3.42M |
| July 29, 2025 | 19.39 | 19.29 | 19.29 | 19.54 | 18.78 | 5.07M |
| July 28, 2025 | 19.6 | 19.15 | 19.15 | 19.86 | 19.09 | 4.06M |
| July 25, 2025 | 19.14 | 19.55 | 19.55 | 19.98 | 19 | 6.59M |
| July 24, 2025 | 19.39 | 19.15 | 19.15 | 19.46 | 18.97 | 4.86M |
| July 23, 2025 | 19.76 | 19.46 | 19.46 | 19.84 | 19.28 | 5.77M |
| July 22, 2025 | 19.31 | 19.81 | 19.81 | 20.5 | 19 | 13.48M |
| July 21, 2025 | 18.29 | 18.69 | 18.69 | 18.94 | 18.17 | 5.88M |
| July 18, 2025 | 18.61 | 18.22 | 18.22 | 18.62 | 18.18 | 3.36M |
| July 17, 2025 | 18.59 | 18.5 | 18.5 | 18.66 | 18.2 | 3.36M |
| July 16, 2025 | 18.38 | 18.47 | 18.47 | 18.73 | 18.37 | 2.73M |
| July 15, 2025 | 18.49 | 18.37 | 18.37 | 18.5 | 18.1 | 3.26M |
| July 14, 2025 | 18.62 | 18.56 | 18.56 | 18.76 | 18.41 | 3.19M |
| July 11, 2025 | 18.49 | 18.62 | 18.62 | 18.75 | 18.31 | 2.52M |
| July 10, 2025 | 18.67 | 18.54 | 18.54 | 19 | 18.38 | 3.81M |
| July 09, 2025 | 18.72 | 18.76 | 18.76 | 19.1 | 18.65 | 3.19M |
| July 08, 2025 | 19 | 18.73 | 18.73 | 19.04 | 18.6 | 3.04M |
| July 07, 2025 | 18.81 | 18.92 | 18.92 | 19.15 | 18.78 | 2.24M |
| July 04, 2025 | 19.15 | 18.85 | 18.85 | 19.15 | 18.68 | 3.32M |
| July 03, 2025 | 18.91 | 19.2 | 19.2 | 19.39 | 18.8 | 3.63M |
| July 02, 2025 | 19.9 | 19.06 | 19.06 | 20.06 | 18.94 | 8.21M |
| July 01, 2025 | 19.72 | 20.26 | 20.26 | 20.39 | 19.4 | 9.71M |
| June 30, 2025 | 19.4 | 19.72 | 19.72 | 19.78 | 19.21 | 4.1M |
| June 27, 2025 | 19.4 | 19.49 | 19.49 | 19.88 | 19.22 | 3.27M |
| June 26, 2025 | 20.11 | 19.57 | 19.42 | 20.11 | 19.36 | 5.72M |
| June 25, 2025 | 20.65 | 20.1 | 20.1 | 21.09 | 19.92 | 6.37M |
| June 24, 2025 | 20.1 | 20.42 | 20.42 | 21.04 | 19.95 | 7.59M |
| June 23, 2025 | 19.79 | 19.89 | 19.89 | 20.48 | 19.54 | 4.95M |
| June 20, 2025 | 19.88 | 19.83 | 19.83 | 20.43 | 19.79 | 4.58M |
| June 19, 2025 | 20.89 | 19.95 | 19.95 | 20.99 | 19.8 | 6.34M |
| June 18, 2025 | 20.7 | 20.75 | 20.75 | 20.99 | 20.38 | 4.9M |
| June 17, 2025 | 21.66 | 20.95 | 20.95 | 21.88 | 20.79 | 6.72M |
| June 16, 2025 | 22 | 21.63 | 21.63 | 22.29 | 21.21 | 9.86M |
| June 13, 2025 | 21.66 | 22.37 | 22.37 | 23.1 | 21.21 | 13.53M |
| June 12, 2025 | 20.55 | 21.68 | 21.68 | 22.44 | 20.55 | 12.96M |
| June 11, 2025 | 20.69 | 20.63 | 20.63 | 21.25 | 20.4 | 9M |
| June 10, 2025 | 19.8 | 20.5 | 20.5 | 21.29 | 19.7 | 11.44M |
| June 09, 2025 | 20.25 | 19.82 | 19.82 | 20.43 | 19.7 | 6.51M |
| June 06, 2025 | 20.33 | 19.9 | 19.9 | 20.52 | 19.73 | 10.86M |
| June 05, 2025 | 19.8 | 20.28 | 20.28 | 21.25 | 19.7 | 17.74M |
| June 04, 2025 | 18.62 | 19.9 | 19.9 | 20.18 | 18.62 | 19.96M |
| June 03, 2025 | 17.65 | 18.69 | 18.69 | 19.05 | 17.65 | 12.89M |
| May 30, 2025 | 17.76 | 17.81 | 17.81 | 18.18 | 17.68 | 6.93M |
| May 29, 2025 | 18.25 | 17.99 | 17.99 | 18.38 | 17.93 | 11.06M |
| May 28, 2025 | 18.9 | 18.44 | 18.44 | 19.07 | 17.88 | 14.37M |
| May 27, 2025 | 18.44 | 19.39 | 19.39 | 19.79 | 18.21 | 21.53M |